Invacare Corp (NY: IVC )

2.585 USD +0.175 (+7.26%)
Streaming Delayed Price Updated: 12:30 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 2.480 2.575 2.180 2.410 1,466,581 +0.00(+0.00%)
Dec 03, 2021 2.500 2.600 2.380 2.410 838,815 -0.12(-4.74%)
Dec 02, 2021 2.400 2.650 2.400 2.530 1,366,506 +0.16(+6.75%)
Dec 01, 2021 2.770 2.800 2.320 2.370 4,627,178 -0.37(-13.50%)
Nov 30, 2021 3.200 3.250 2.700 2.740 2,180,586 -0.50(-15.43%)
Nov 29, 2021 3.370 3.450 3.210 3.240 622,503 -0.07(-2.11%)
Nov 26, 2021 3.440 3.450 3.250 3.310 495,571 -0.17(-4.89%)
Nov 24, 2021 3.720 3.800 3.450 3.480 570,505 -0.27(-7.20%)
Nov 23, 2021 3.550 3.800 3.550 3.750 681,801 +0.18(+5.04%)
Nov 22, 2021 3.690 3.700 3.460 3.570 1,204,014 -0.05(-1.38%)
Nov 19, 2021 3.910 3.970 3.610 3.620 786,112 -0.31(-7.89%)
Nov 18, 2021 4.070 3.955 3.915 3.930 534,620 -0.09(-2.24%)
Nov 17, 2021 4.140 4.150 3.960 4.020 544,145 -0.13(-3.13%)
Nov 16, 2021 4.160 4.200 4.080 4.150 539,369 +0.02(+0.48%)
Nov 15, 2021 4.240 4.250 4.105 4.130 634,186 -0.11(-2.59%)
Nov 12, 2021 4.150 4.285 4.140 4.240 556,096 +0.12(+2.91%)
Nov 11, 2021 4.480 4.480 4.090 4.120 1,105,206 -0.28(-6.36%)
Nov 10, 2021 4.610 4.400 1,225,893 -0.21(-4.56%)
Nov 09, 2021 4.380 4.620 4.380 4.610 874,243 +0.21(+4.77%)
Nov 08, 2021 4.280 4.550 4.280 4.400 964,711 +0.12(+2.80%)
Nov 05, 2021 4.170 4.630 4.100 4.280 2,474,992 +0.16(+3.88%)
Nov 04, 2021 4.290 4.320 4.020 4.120 9,308,059 -0.17(-3.96%)
Nov 03, 2021 4.340 4.420 4.250 4.290 1,052,269 -0.05(-1.15%)
Nov 02, 2021 4.290 4.395 4.250 4.340 2,042,279 -0.47(-9.77%)
Nov 01, 2021 4.930 5.137 4.810 4.810 447,767 -0.13(-2.63%)
Oct 29, 2021 4.720 4.955 4.610 4.940 1,799,570 +0.12(+2.49%)
Oct 28, 2021 4.660 5.360 4.660 4.820 1,088,760 +0.42(+9.55%)
Oct 27, 2021 4.510 4.649 4.400 4.400 872,881 -0.16(-3.51%)
Oct 26, 2021 4.550 4.560 421,402 -0.01(-0.22%)
Oct 25, 2021 4.700 4.730 4.560 4.570 621,778 -0.11(-2.35%)
Oct 22, 2021 4.710 4.830 4.630 4.680 262,085 +0.02(+0.43%)
Oct 21, 2021 4.680 4.800 4.540 4.660 527,273 -0.04(-0.85%)
Oct 20, 2021 4.530 4.750 4.450 4.700 376,522 +0.12(+2.62%)
Oct 19, 2021 4.510 4.610 4.446 4.580 380,624 +0.11(+2.46%)
Oct 18, 2021 4.600 4.610 4.280 4.470 607,530 -0.12(-2.61%)
Oct 15, 2021 4.660 4.800 4.570 4.590 480,048 -0.01(-0.22%)
Oct 14, 2021 4.880 4.950 4.550 4.600 621,011 -0.23(-4.76%)
Oct 13, 2021 4.820 4.930 4.540 4.830 717,436 +0.11(+2.33%)
Oct 12, 2021 4.500 4.800 4.280 4.720 1,171,790 +0.27(+6.07%)
Oct 11, 2021 4.620 4.700 4.350 4.450 559,648 -0.17(-3.68%)
Oct 08, 2021 4.370 4.650 4.370 4.620 527,195 +0.25(+5.72%)
Oct 07, 2021 4.410 4.640 4.340 4.370 602,636 +0.07(+1.63%)
Oct 06, 2021 4.250 4.390 4.080 4.300 997,194 +0.01(+0.23%)
Oct 05, 2021 4.520 4.600 4.265 4.290 611,847 -0.22(-4.88%)
Oct 04, 2021 4.820 4.890 4.370 4.510 1,011,328 -0.30(-6.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.